Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816C00060000 | 2024-04-23 10:53AM EDT | 60.00 | 29.80 | 29.30 | 34.00 | 0.00 | - | 4 | 1 | 51.12% |
| CL240816C00065000 | 2024-01-09 11:25AM EDT | 65.00 | 16.60 | 18.00 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| CL240816C00070000 | 2024-02-09 10:30AM EDT | 70.00 | 15.52 | 17.70 | 19.80 | 0.00 | - | 1 | 13 | 0.00% |
| CL240816C00072500 | 2024-01-08 11:16AM EDT | 72.50 | 9.90 | 13.20 | 13.80 | 0.00 | - | 6 | 22 | 0.00% |
| CL240816C00075000 | 2024-04-26 10:31AM EDT | 75.00 | 16.34 | 15.30 | 19.50 | +4.19 | +34.49% | 4 | 60 | 51.83% |
| CL240816C00077500 | 2024-04-18 3:54PM EDT | 77.50 | 10.40 | 13.20 | 17.00 | 0.00 | - | 8 | 26 | 46.68% |
| CL240816C00080000 | 2024-04-23 10:36AM EDT | 80.00 | 13.07 | 11.60 | 13.40 | +2.80 | +27.26% | 1 | 104 | 34.40% |
| CL240816C00082500 | 2024-04-22 9:50AM EDT | 82.50 | 7.10 | 8.00 | 10.20 | 0.00 | - | 20 | 646 | 25.12% |
| CL240816C00085000 | 2024-04-26 10:13AM EDT | 85.00 | 6.60 | 6.30 | 9.80 | +1.70 | +34.69% | 7 | 417 | 32.84% |
| CL240816C00087500 | 2024-04-26 3:07PM EDT | 87.50 | 5.90 | 5.80 | 6.00 | +1.15 | +24.21% | 2 | 878 | 20.39% |
| CL240816C00090000 | 2024-04-26 2:00PM EDT | 90.00 | 4.10 | 4.10 | 4.30 | +0.90 | +28.12% | 36 | 4,851 | 18.96% |
| CL240816C00092500 | 2024-04-26 2:27PM EDT | 92.50 | 2.80 | 2.65 | 2.85 | +0.77 | +37.93% | 25 | 651 | 17.57% |
| CL240816C00095000 | 2024-04-26 1:34PM EDT | 95.00 | 1.60 | 1.55 | 1.75 | +0.35 | +28.00% | 9 | 663 | 16.50% |
| CL240816C00097500 | 2024-04-26 3:41PM EDT | 97.50 | 0.90 | 0.15 | 1.05 | +0.17 | +23.29% | 8 | 114 | 16.10% |
| CL240816C00100000 | 2024-04-26 3:41PM EDT | 100.00 | 0.52 | 0.40 | 0.60 | +0.22 | +73.33% | 10 | 42 | 15.87% |
| CL240816C00105000 | 2024-04-26 2:51PM EDT | 105.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 9 | 16 | 19.51% |
| CL240816C00115000 | 2024-03-18 9:59AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 31.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816P00050000 | 2024-02-13 3:39PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 62.26% |
| CL240816P00055000 | 2024-02-12 10:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 53.56% |
| CL240816P00060000 | 2024-02-23 1:29PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 53 | 46.19% |
| CL240816P00065000 | 2024-04-01 10:22AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 53 | 44.78% |
| CL240816P00070000 | 2024-04-23 9:50AM EDT | 70.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 1 | 65 | 37.53% |
| CL240816P00072500 | 2024-04-01 9:45AM EDT | 72.50 | 0.05 | 0.10 | 0.30 | -0.25 | -83.33% | 1 | 69 | 26.42% |
| CL240816P00075000 | 2024-04-22 9:59AM EDT | 75.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 52 | 22.27% |
| CL240816P00077500 | 2024-04-23 1:58PM EDT | 77.50 | 0.45 | 0.25 | 0.30 | 0.00 | - | 2 | 160 | 20.02% |
| CL240816P00080000 | 2024-04-26 9:40AM EDT | 80.00 | 0.38 | 0.35 | 0.45 | -0.20 | -34.48% | 1 | 594 | 18.78% |
| CL240816P00082500 | 2024-04-26 1:16PM EDT | 82.50 | 0.60 | 0.05 | 0.65 | -0.35 | -36.84% | 9 | 427 | 17.29% |
| CL240816P00085000 | 2024-04-26 9:40AM EDT | 85.00 | 1.05 | 0.85 | 2.70 | -0.27 | -20.45% | 13 | 388 | 26.67% |
| CL240816P00087500 | 2024-04-26 10:00AM EDT | 87.50 | 1.50 | 1.35 | 1.50 | -0.70 | -31.82% | 4 | 445 | 14.92% |
| CL240816P00090000 | 2024-04-26 1:31PM EDT | 90.00 | 2.30 | 2.10 | 2.25 | -0.76 | -24.84% | 2 | 175 | 13.70% |
| CL240816P00092500 | 2024-04-26 3:26PM EDT | 92.50 | 3.30 | 3.20 | 3.40 | -1.20 | -26.67% | 92 | 126 | 12.83% |
| CL240816P00095000 | 2024-04-26 10:26AM EDT | 95.00 | 5.50 | 4.60 | 6.90 | -0.90 | -14.06% | 1 | 16 | 22.68% |
| CL240816P00097500 | 2024-04-10 1:20PM EDT | 97.50 | 11.10 | 5.20 | 8.40 | 0.00 | - | - | 1 | 21.34% |
© 2024 Yahoo. All rights reserved.